AdvisorShares Global Echo Historical Stock Prices

(ETF)
GIVE 
$63.3028
*  
unch
unch
Get GIVE Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GIVE now


Community Rating:
View:    GIVE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  63.3028 0
12/24/2014 63.3028 63.3028 63.3028 63.3028 00
12/23/2014 63.3028 63.3028 63.3028 63.3028 00
12/22/2014 63.3028 63.3028 63.3028 63.3028 117
12/19/2014 61.3 61.3 61.3 61.3 00
12/18/2014 61.3 61.3 61.3 61.3 00
12/17/2014 61.11 61.3 61.11 61.3 1,042
12/16/2014 61.1396 61.1396 61.1396 61.1396 00
12/15/2014 61.1396 61.1396 61.1396 61.1396 120
12/12/2014 62.55 62.55 62.55 62.55 00
12/11/2014 62.55 62.55 62.55 62.55 00
12/10/2014 62.55 62.55 62.55 62.55 00
12/09/2014 62.55 62.55 62.55 62.55 00
12/08/2014 64.25 64.25 62.45 62.55 1,303
12/05/2014 62.8499 62.8499 62.8499 62.8499 00
12/04/2014 62.8499 62.8499 62.8499 62.8499 00
12/03/2014 62.8499 62.8499 62.8499 62.8499 00
12/02/2014 62.8499 62.8499 62.8499 62.8499 00
12/01/2014 65 65 62.6099 62.8499 7,922
11/28/2014 63.28 63.32 63.182 63.182 1,800
11/26/2014 62.56 63.06 62.56 63.06 715
11/25/2014 63.16 63.23 63.16 63.2299 3,371
11/24/2014 63.22 63.22 63.22 63.22 132
11/21/2014 62.71 62.71 62.71 62.71 00
11/20/2014 62.68 62.71 62.65 62.71 735
11/19/2014 62.6616 62.6616 62.6616 62.6616 194
11/18/2014 62.86 62.95 62.86 62.95 254
11/17/2014 62.4688 62.4688 62.4688 62.4688 105
11/14/2014 62.5 62.5 62.5 62.5 259
11/13/2014 62.43 62.43 62.43 62.43 00
11/12/2014 62.43 62.43 62.43 62.43 00
11/11/2014 62.43 62.43 62.43 62.43 00
11/10/2014 62.1401 62.43 62.1401 62.43 348
11/07/2014 62.05 62.05 62.05 62.05 00
11/06/2014 62.29 62.29 62.05 62.05 375
11/05/2014 61.79 61.81 61.75 61.75 5,304
11/04/2014 61.85 61.85 61.79 61.79 367
11/03/2014 61.7601 61.7601 61.7601 61.7601 139
10/31/2014 62.1564 62.1619 62.1564 62.1619 523
10/30/2014 64.57 64.57 61.3904 61.3904 1,152
10/29/2014 62.985 62.985 61.41 61.41 287
10/28/2014 60.278 60.278 60.278 60.278 00
10/27/2014 60.278 60.278 60.278 60.278 00
10/24/2014 60.2 60.284 60.18 60.278 1,800
10/23/2014 59.9064 59.9064 59.9064 59.9064 00
10/22/2014 59.9058 60.09 59.9058 59.9064 634
10/21/2014 59.9933 59.9933 59.9933 59.9933 192
10/20/2014 59.3 59.39 59.3 59.39 1,175
10/17/2014 58.99 59.12 58.936 59.12 666
10/16/2014 58.2155 58.2155 58.15 58.15 597
10/15/2014 57.938 58.657 57.938 58.657 690
10/14/2014 58.71 58.71 58.71 58.71 00
10/13/2014 58.708 58.71 58.708 58.71 205
10/10/2014 59.7 59.7 59.7 59.7 00
10/09/2014 59.7 59.7 59.7 59.7 00
10/08/2014 59.7 59.7 59.7 59.7 00
10/07/2014 59.7957 59.7957 59.7 59.7 400
10/06/2014 60.37 60.37 60.37 60.37 00
10/03/2014 60.37 60.37 60.37 60.37 00
10/02/2014 60.37 60.37 60.37 60.37 342
10/01/2014 60.91 60.91 60.91 60.91 00
09/30/2014 60.91 60.91 60.91 60.91 1,390
09/29/2014 60.94 60.94 60.94 60.94 107
09/26/2014 60.5514 60.69 60.5514 60.69 834
09/25/2014 60.67 60.67 60.4015 60.4015 614
09/24/2014 60.82 61.03 60.81 61.03 18,951
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?